The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
3.900
+0.100 (2.63%)
Dec 20, 2024, 4:00 PM EST - Market closed
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.85 | 3.94 | 3.77 | 3.90 | 3.90 | 2.63% | 72,757 |
| Dec 19, 2024 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | 0.53% | 52,136 |
| Dec 18, 2024 | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -1.31% | 47,966 |
| Dec 17, 2024 | 3.85 | 3.90 | 3.83 | 3.83 | 3.83 | -1.29% | 12,696 |
| Dec 16, 2024 | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | -1.52% | 48,587 |
| Dec 13, 2024 | 3.94 | 3.97 | 3.87 | 3.94 | 3.94 | -2.23% | 68,439 |
| Dec 12, 2024 | 4.06 | 4.06 | 4.03 | 4.03 | 3.91 | - | 42,147 |
| Dec 11, 2024 | 4.09 | 4.10 | 3.99 | 4.03 | 3.91 | -1.23% | 42,792 |
| Dec 10, 2024 | 4.04 | 4.10 | 4.02 | 4.08 | 3.96 | 1.75% | 70,981 |
| Dec 9, 2024 | 4.04 | 4.09 | 4.00 | 4.01 | 3.89 | -1.35% | 85,535 |
| Dec 6, 2024 | 4.12 | 4.12 | 4.06 | 4.07 | 3.95 | -1.33% | 41,756 |
| Dec 5, 2024 | 4.09 | 4.12 | 4.03 | 4.12 | 4.00 | 1.23% | 45,629 |
| Dec 4, 2024 | 4.09 | 4.14 | 4.04 | 4.07 | 3.95 | -0.25% | 89,565 |
| Dec 3, 2024 | 4.08 | 4.10 | 4.01 | 4.08 | 3.96 | 0.97% | 163,095 |
| Dec 2, 2024 | 4.03 | 4.06 | 4.00 | 4.04 | 3.92 | 0.27% | 121,772 |
| Nov 29, 2024 | 4.02 | 4.04 | 3.99 | 4.03 | 3.91 | 0.50% | 74,323 |
| Nov 27, 2024 | 4.00 | 4.01 | 3.96 | 4.01 | 3.89 | 0.88% | 61,816 |
| Nov 26, 2024 | 4.01 | 4.02 | 3.95 | 3.98 | 3.86 | -0.62% | 59,383 |
| Nov 25, 2024 | 3.99 | 4.03 | 3.99 | 4.00 | 3.88 | 0.50% | 44,329 |
| Nov 22, 2024 | 3.99 | 3.99 | 3.96 | 3.98 | 3.86 | 0.76% | 52,744 |
| Nov 21, 2024 | 3.99 | 4.01 | 3.94 | 3.95 | 3.83 | -1.25% | 120,251 |
| Nov 20, 2024 | 3.95 | 4.01 | 3.92 | 4.00 | 3.88 | 1.52% | 75,606 |
| Nov 19, 2024 | 3.89 | 3.95 | 3.87 | 3.94 | 3.82 | 1.29% | 80,475 |
| Nov 18, 2024 | 3.81 | 3.89 | 3.81 | 3.89 | 3.78 | 2.10% | 35,065 |
| Nov 15, 2024 | 3.82 | 3.84 | 3.78 | 3.81 | 3.70 | 0.26% | 47,670 |
| Nov 14, 2024 | 3.84 | 3.84 | 3.80 | 3.80 | 3.69 | -1.30% | 44,467 |
| Nov 13, 2024 | 3.87 | 3.89 | 3.84 | 3.85 | 3.74 | -0.26% | 45,583 |
| Nov 12, 2024 | 3.89 | 3.90 | 3.81 | 3.86 | 3.75 | -0.77% | 46,636 |
| Nov 11, 2024 | 3.85 | 3.91 | 3.83 | 3.89 | 3.78 | 1.04% | 63,252 |
| Nov 8, 2024 | 3.79 | 3.85 | 3.79 | 3.85 | 3.74 | 0.79% | 32,536 |
| Nov 7, 2024 | 3.81 | 3.83 | 3.79 | 3.82 | 3.71 | 0.39% | 50,991 |
| Nov 6, 2024 | 3.81 | 3.81 | 3.75 | 3.81 | 3.69 | 1.74% | 83,435 |
| Nov 5, 2024 | 3.70 | 3.76 | 3.70 | 3.74 | 3.63 | 0.54% | 33,796 |
| Nov 4, 2024 | 3.67 | 3.75 | 3.67 | 3.72 | 3.61 | 0.27% | 90,287 |
| Nov 1, 2024 | 3.68 | 3.71 | 3.67 | 3.71 | 3.60 | 1.37% | 38,055 |
| Oct 31, 2024 | 3.71 | 3.73 | 3.66 | 3.66 | 3.55 | -1.08% | 31,017 |
| Oct 30, 2024 | 3.70 | 3.73 | 3.68 | 3.70 | 3.59 | 0.54% | 44,767 |
| Oct 29, 2024 | 3.69 | 3.73 | 3.68 | 3.68 | 3.57 | -0.54% | 57,364 |
| Oct 28, 2024 | 3.70 | 3.72 | 3.70 | 3.70 | 3.59 | -0.22% | 10,477 |
| Oct 25, 2024 | 3.71 | 3.73 | 3.70 | 3.71 | 3.60 | 0.49% | 27,467 |
| Oct 24, 2024 | 3.71 | 3.72 | 3.68 | 3.69 | 3.58 | - | 39,965 |
| Oct 23, 2024 | 3.71 | 3.74 | 3.67 | 3.69 | 3.58 | -1.34% | 22,830 |
| Oct 22, 2024 | 3.74 | 3.75 | 3.72 | 3.74 | 3.63 | - | 63,051 |
| Oct 21, 2024 | 3.75 | 3.77 | 3.70 | 3.74 | 3.63 | 0.54% | 106,770 |
| Oct 18, 2024 | 3.76 | 3.76 | 3.71 | 3.72 | 3.61 | -1.06% | 18,077 |
| Oct 17, 2024 | 3.79 | 3.79 | 3.72 | 3.76 | 3.65 | 0.27% | 26,893 |
| Oct 16, 2024 | 3.78 | 3.78 | 3.73 | 3.75 | 3.64 | 0.27% | 30,929 |
| Oct 15, 2024 | 3.73 | 3.76 | 3.71 | 3.74 | 3.63 | 0.27% | 39,074 |
| Oct 14, 2024 | 3.75 | 3.75 | 3.70 | 3.73 | 3.62 | - | 29,410 |
| Oct 11, 2024 | 3.76 | 3.80 | 3.70 | 3.73 | 3.62 | 0.27% | 93,276 |
| Oct 10, 2024 | 3.76 | 3.76 | 3.71 | 3.72 | 3.61 | -0.53% | 47,976 |
| Oct 9, 2024 | 3.76 | 3.79 | 3.73 | 3.74 | 3.63 | - | 27,420 |
| Oct 8, 2024 | 3.76 | 3.76 | 3.70 | 3.74 | 3.63 | -0.27% | 22,755 |
| Oct 7, 2024 | 3.76 | 3.76 | 3.69 | 3.75 | 3.64 | 0.54% | 44,092 |
| Oct 4, 2024 | 3.69 | 3.75 | 3.69 | 3.73 | 3.62 | 1.36% | 28,986 |
| Oct 3, 2024 | 3.69 | 3.73 | 3.67 | 3.68 | 3.57 | 0.55% | 42,957 |
| Oct 2, 2024 | 3.67 | 3.70 | 3.65 | 3.66 | 3.55 | -0.54% | 34,134 |
| Oct 1, 2024 | 3.70 | 3.80 | 3.65 | 3.68 | 3.57 | 0.27% | 71,557 |
| Sep 30, 2024 | 3.58 | 3.72 | 3.58 | 3.67 | 3.56 | 0.27% | 164,462 |
| Sep 27, 2024 | 3.68 | 3.69 | 3.65 | 3.66 | 3.55 | 0.55% | 23,683 |
| Sep 26, 2024 | 3.71 | 3.73 | 3.60 | 3.64 | 3.53 | -1.62% | 114,391 |
| Sep 25, 2024 | 3.75 | 3.77 | 3.65 | 3.70 | 3.59 | -0.54% | 81,861 |
| Sep 24, 2024 | 3.86 | 3.91 | 3.71 | 3.72 | 3.61 | -2.62% | 105,737 |
| Sep 23, 2024 | 3.98 | 4.01 | 3.80 | 3.82 | 3.71 | -1.80% | 145,708 |
| Sep 20, 2024 | 3.84 | 3.89 | 3.80 | 3.89 | 3.78 | 1.22% | 67,138 |
| Sep 19, 2024 | 3.97 | 3.97 | 3.79 | 3.84 | 3.73 | -0.70% | 94,072 |
| Sep 18, 2024 | 3.90 | 3.99 | 3.79 | 3.87 | 3.76 | - | 91,447 |
| Sep 17, 2024 | 4.07 | 4.07 | 3.84 | 3.87 | 3.76 | -2.76% | 109,485 |
| Sep 16, 2024 | 4.02 | 4.06 | 3.85 | 3.98 | 3.86 | -2.69% | 57,110 |
| Sep 13, 2024 | 4.09 | 4.11 | 4.06 | 4.09 | 3.85 | 0.25% | 42,337 |
| Sep 12, 2024 | 4.10 | 4.13 | 4.03 | 4.08 | 3.84 | 1.24% | 21,543 |
| Sep 11, 2024 | 4.25 | 4.25 | 3.91 | 4.03 | 3.80 | -3.70% | 134,311 |
| Sep 10, 2024 | 4.25 | 4.34 | 4.05 | 4.19 | 3.94 | -0.83% | 87,212 |
| Sep 9, 2024 | 4.16 | 4.30 | 4.10 | 4.22 | 3.98 | 0.96% | 109,390 |
| Sep 6, 2024 | 4.10 | 4.23 | 4.09 | 4.18 | 3.94 | 1.95% | 53,333 |
| Sep 5, 2024 | 4.05 | 4.10 | 4.00 | 4.10 | 3.86 | 1.23% | 41,880 |
| Sep 4, 2024 | 4.00 | 4.12 | 3.99 | 4.05 | 3.82 | 1.76% | 41,593 |
| Sep 3, 2024 | 3.99 | 4.05 | 3.95 | 3.98 | 3.75 | -0.25% | 123,449 |
| Aug 30, 2024 | 3.93 | 4.00 | 3.88 | 3.99 | 3.76 | 3.91% | 104,008 |
| Aug 29, 2024 | 3.85 | 3.93 | 3.81 | 3.84 | 3.62 | 1.05% | 93,093 |
| Aug 28, 2024 | 3.83 | 3.85 | 3.80 | 3.80 | 3.58 | -1.04% | 45,322 |
| Aug 27, 2024 | 3.78 | 3.88 | 3.77 | 3.84 | 3.62 | 1.59% | 74,834 |
| Aug 26, 2024 | 3.79 | 3.84 | 3.78 | 3.78 | 3.56 | -0.26% | 31,260 |
| Aug 23, 2024 | 3.77 | 3.80 | 3.76 | 3.79 | 3.57 | 1.07% | 30,908 |
| Aug 22, 2024 | 3.76 | 3.77 | 3.75 | 3.75 | 3.53 | 0.54% | 18,130 |
| Aug 21, 2024 | 3.76 | 3.77 | 3.71 | 3.73 | 3.51 | -0.80% | 33,311 |
| Aug 20, 2024 | 3.70 | 3.79 | 3.70 | 3.76 | 3.54 | 1.08% | 34,062 |
| Aug 19, 2024 | 3.77 | 3.79 | 3.71 | 3.72 | 3.50 | 0.27% | 34,398 |
| Aug 16, 2024 | 3.70 | 3.77 | 3.61 | 3.71 | 3.50 | -1.85% | 71,086 |
| Aug 15, 2024 | 3.73 | 3.84 | 3.71 | 3.78 | 3.56 | 2.16% | 45,755 |
| Aug 14, 2024 | 3.70 | 3.70 | 3.69 | 3.70 | 3.49 | 0.27% | 12,965 |
| Aug 13, 2024 | 3.70 | 3.74 | 3.67 | 3.69 | 3.48 | 1.07% | 26,718 |
| Aug 12, 2024 | 3.71 | 3.74 | 3.64 | 3.65 | 3.44 | -0.79% | 17,007 |
| Aug 9, 2024 | 3.78 | 3.79 | 3.67 | 3.68 | 3.47 | -1.08% | 22,902 |
| Aug 8, 2024 | 3.76 | 3.79 | 3.68 | 3.72 | 3.50 | -0.40% | 39,492 |
| Aug 7, 2024 | 3.74 | 3.75 | 3.71 | 3.74 | 3.52 | 1.22% | 7,894 |
| Aug 6, 2024 | 3.64 | 3.74 | 3.64 | 3.69 | 3.48 | 1.37% | 14,604 |
| Aug 5, 2024 | 3.71 | 3.75 | 3.64 | 3.64 | 3.43 | -3.19% | 92,628 |
| Aug 2, 2024 | 3.75 | 3.76 | 3.75 | 3.76 | 3.54 | - | 48,245 |
| Aug 1, 2024 | 3.77 | 3.81 | 3.76 | 3.76 | 3.54 | -1.31% | 25,772 |